Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.22 | 31.58 | 30.86 | 30.87 | 2,290,517 | -0.10(-0.32%) |
May 23, 2011 | 31.26 | 31.29 | 30.72 | 30.97 | 2,438,837 | -0.78(-2.46%) |
May 20, 2011 | 32.07 | 32.11 | 31.55 | 31.75 | 1,354,151 | -0.35(-1.08%) |
May 19, 2011 | 32.41 | 32.67 | 31.99 | 32.10 | 1,665,569 | -0.26(-0.81%) |
May 18, 2011 | 31.53 | 32.59 | 31.39 | 32.36 | 1,575,187 | +0.90(+2.86%) |
May 17, 2011 | 31.95 | 32.11 | 31.37 | 31.46 | 2,791,929 | -0.61(-1.90%) |
May 16, 2011 | 31.89 | 32.69 | 31.81 | 32.07 | 1,720,059 | +0.01(+0.02%) |
May 13, 2011 | 32.27 | 32.33 | 31.72 | 32.06 | 1,493,826 | -0.22(-0.68%) |
May 12, 2011 | 32.46 | 32.58 | 32.05 | 32.28 | 1,735,137 | -0.34(-1.05%) |
May 11, 2011 | 33.25 | 33.33 | 32.44 | 32.62 | 2,446,662 | -0.67(-2.01%) |
May 10, 2011 | 32.85 | 33.53 | 32.78 | 33.29 | 2,024,156 | +0.59(+1.81%) |
May 09, 2011 | 32.45 | 33.06 | 32.45 | 32.70 | 1,606,867 | +0.14(+0.43%) |
May 06, 2011 | 32.31 | 32.75 | 32.15 | 32.56 | 3,418,567 | +0.88(+2.78%) |
May 05, 2011 | 32.15 | 32.39 | 31.62 | 31.68 | 3,431,974 | -0.69(-2.13%) |
May 04, 2011 | 33.02 | 33.25 | 32.10 | 32.37 | 2,696,029 | -0.74(-2.24%) |
May 03, 2011 | 33.82 | 33.95 | 32.83 | 33.11 | 2,131,274 | -0.77(-2.26%) |
May 02, 2011 | 33.82 | 33.92 | 33.80 | 33.87 | 2,934,295 | +0.23(+0.69%) |
Apr 29, 2011 | 33.87 | 33.94 | 33.50 | 33.64 | 2,408,350 | -0.17(-0.50%) |
Apr 28, 2011 | 35.62 | 35.62 | 33.38 | 33.81 | 6,338,232 | -1.96(-5.49%) |
Apr 27, 2011 | 35.86 | 35.97 | 35.04 | 35.77 | 1,931,508 | -0.08(-0.23%) |
Apr 26, 2011 | 35.58 | 36.06 | 35.46 | 35.85 | 1,684,355 | +0.52(+1.47%) |
Apr 25, 2011 | 35.42 | 35.46 | 35.01 | 35.34 | 1,227,304 | -0.02(-0.05%) |
Apr 21, 2011 | 35.27 | 35.45 | 35.17 | 35.35 | 1,112,813 | +0.37(+1.06%) |
Apr 20, 2011 | 34.98 | 35.27 | 34.79 | 34.98 | 1,459,740 | +0.61(+1.76%) |
Apr 19, 2011 | 33.58 | 34.43 | 33.58 | 34.38 | 1,710,687 | +0.94(+2.82%) |
Apr 18, 2011 | 33.33 | 33.56 | 32.90 | 33.43 | 1,356,816 | -0.49(-1.46%) |
Apr 15, 2011 | 34.00 | 34.04 | 33.61 | 33.93 | 1,830,037 | +0.03(+0.09%) |
Apr 14, 2011 | 33.68 | 34.01 | 33.48 | 33.90 | 2,299,211 | -0.03(-0.08%) |
Apr 13, 2011 | 33.95 | 34.19 | 33.69 | 33.92 | 1,669,819 | +0.15(+0.44%) |
Apr 12, 2011 | 34.91 | 34.91 | 33.68 | 33.77 | 2,869,891 | -1.15(-3.30%) |
Apr 11, 2011 | 35.86 | 35.86 | 34.82 | 34.93 | 2,072,120 | -0.94(-2.61%) |
Apr 08, 2011 | 35.67 | 36.00 | 35.55 | 35.86 | 3,453,236 | +0.45(+1.28%) |
Apr 07, 2011 | 35.06 | 35.49 | 34.81 | 35.41 | 3,013,010 | +0.34(+0.98%) |
Apr 06, 2011 | 35.29 | 35.47 | 34.92 | 35.07 | 1,500,428 | -0.05(-0.15%) |
Apr 05, 2011 | 35.31 | 35.65 | 35.09 | 35.12 | 2,202,942 | -0.23(-0.66%) |
Apr 04, 2011 | 35.10 | 35.41 | 34.86 | 35.36 | 2,282,360 | +0.28(+0.79%) |
Apr 01, 2011 | 34.42 | 35.13 | 34.37 | 35.08 | 2,299,610 | +0.86(+2.52%) |
Mar 31, 2011 | 33.97 | 34.32 | 33.97 | 34.22 | 1,557,172 | +0.20(+0.59%) |
Mar 30, 2011 | 33.78 | 34.37 | 33.78 | 34.02 | 1,950,196 | +0.34(+1.02%) |
Mar 29, 2011 | 33.13 | 33.70 | 32.66 | 33.68 | 2,425,769 | +0.46(+1.38%) |
Mar 28, 2011 | 33.33 | 33.63 | 33.17 | 33.22 | 1,360,470 | -0.04(-0.13%) |
Mar 25, 2011 | 33.29 | 33.57 | 33.08 | 33.26 | 1,242,162 | +0.04(+0.11%) |
Mar 24, 2011 | 33.42 | 33.50 | 33.02 | 33.22 | 1,331,953 | +0.01(+0.04%) |
Mar 23, 2011 | 32.99 | 33.47 | 32.65 | 33.21 | 1,234,845 | +0.18(+0.54%) |
Mar 22, 2011 | 33.16 | 33.16 | 32.71 | 33.03 | 1,185,914 | -0.06(-0.18%) |
Mar 21, 2011 | 33.10 | 33.25 | 32.86 | 33.09 | 1,972,146 | +0.68(+2.09%) |
Mar 18, 2011 | 32.67 | 32.83 | 32.22 | 32.41 | 2,080,295 | +0.36(+1.12%) |
Mar 17, 2011 | 32.20 | 32.27 | 31.84 | 32.05 | 1,638,667 | +0.33(+1.04%) |
Mar 16, 2011 | 32.35 | 32.56 | 31.14 | 31.73 | 3,591,492 | -0.70(-2.17%) |
Mar 15, 2011 | 32.27 | 32.76 | 32.18 | 32.43 | 3,329,382 | -0.73(-2.21%) |
Mar 14, 2011 | 32.36 | 33.23 | 32.19 | 33.17 | 2,954,779 | +0.62(+1.90%) |
Mar 11, 2011 | 31.80 | 32.58 | 31.54 | 32.55 | 2,046,979 | +0.64(+2.00%) |
Mar 10, 2011 | 32.53 | 32.71 | 31.76 | 31.91 | 1,427,828 | -1.04(-3.15%) |
Mar 09, 2011 | 33.32 | 33.32 | 32.64 | 32.95 | 2,184,566 | -0.40(-1.19%) |
Mar 08, 2011 | 33.40 | 33.81 | 32.96 | 33.35 | 1,563,271 | -0.06(-0.17%) |
Mar 07, 2011 | 34.16 | 34.29 | 33.08 | 33.40 | 1,557,404 | -0.63(-1.84%) |
Mar 04, 2011 | 34.29 | 34.42 | 33.65 | 34.03 | 1,741,435 | -0.37(-1.07%) |
Mar 03, 2011 | 33.72 | 34.55 | 33.40 | 34.39 | 2,152,778 | +1.00(+3.01%) |
Mar 02, 2011 | 32.56 | 33.70 | 32.52 | 33.39 | 2,438,038 | +0.83(+2.56%) |